Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2013 | 23862 | 23912 | 23810 | 23881 | 880,337,280 | +92.20(+0.39%) |
Nov 29, 2013 | 23935 | 24015 | 23734 | 23789 | 1,333,799,424 | -17.20(-0.07%) |
Nov 28, 2013 | 23654 | 23857 | 23650 | 23806 | 1,588,937,216 | +125.00(+0.53%) |
Nov 27, 2013 | 23675 | 23752 | 23660 | 23681 | 1,505,522,048 | -3.10(-0.01%) |
Nov 26, 2013 | 23830 | 23830 | 23674 | 23684 | 1,513,617,408 | +0.00(+0.00%) |
Nov 25, 2013 | 23830 | 23830 | 23674 | 23684 | 0 | -11.90(-0.05%) |
Nov 24, 2013 | 23752 | 23764 | 23641 | 23696 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 23752 | 23764 | 23641 | 23696 | 1,689,620,736 | +116.00(+0.49%) |
Nov 22, 2013 | 23661 | 23661 | 23509 | 23580 | 1,620,640,512 | -120.60(-0.51%) |
Nov 21, 2013 | 23774 | 23844 | 23691 | 23701 | 1,932,690,048 | +43.10(+0.18%) |
Nov 20, 2013 | 23834 | 23857 | 23620 | 23658 | 2,973,659,136 | -2.30(-0.01%) |
Nov 19, 2013 | 23398 | 23707 | 23391 | 23660 | 3,971,448,064 | +0.00(+0.00%) |
Nov 18, 2013 | 23398 | 23707 | 23391 | 23660 | 0 | +627.90(+2.73%) |
Nov 17, 2013 | 22750 | 23050 | 22750 | 23032 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 22750 | 23050 | 22750 | 23032 | 2,032,598,784 | +383.00(+1.69%) |
Nov 15, 2013 | 22673 | 22692 | 22529 | 22649 | 1,252,607,360 | +185.40(+0.83%) |
Nov 14, 2013 | 22666 | 22666 | 22463 | 22464 | 2,049,895,424 | -437.60(-1.91%) |
Nov 13, 2013 | 23052 | 23085 | 22857 | 22901 | 1,114,214,784 | -168.40(-0.73%) |
Nov 12, 2013 | 22782 | 23124 | 22688 | 23070 | 1,338,414,976 | +0.00(+0.00%) |
Nov 11, 2013 | 22782 | 23124 | 22688 | 23070 | 0 | +325.40(+1.43%) |
Nov 10, 2013 | 22713 | 22814 | 22687 | 22744 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 22713 | 22814 | 22687 | 22744 | 1,167,358,976 | -136.60(-0.60%) |
Nov 08, 2013 | 23024 | 23024 | 22820 | 22881 | 1,084,952,192 | -155.90(-0.68%) |
Nov 07, 2013 | 23042 | 23119 | 22955 | 23037 | 1,299,946,368 | -2.00(-0.01%) |
Nov 06, 2013 | 23314 | 23314 | 22949 | 23039 | 1,194,252,928 | -150.70(-0.65%) |
Nov 05, 2013 | 23322 | 23346 | 23165 | 23190 | 1,033,387,776 | +0.00(+0.00%) |
Nov 04, 2013 | 23322 | 23346 | 23165 | 23190 | 0 | -60.20(-0.26%) |
Nov 03, 2013 | 23209 | 23337 | 23150 | 23250 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 23209 | 23337 | 23150 | 23250 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 23209 | 23337 | 23150 | 23250 | 1,244,395,904 | +43.40(+0.19%) |
Oct 31, 2013 | 23134 | 23251 | 23108 | 23206 | 1,792,714,752 | -97.60(-0.42%) |
Oct 30, 2013 | 22967 | 23316 | 22936 | 23304 | 1,716,764,032 | +457.50(+2.00%) |
Oct 29, 2013 | 22842 | 22979 | 22761 | 22846 | 1,428,098,176 | +39.90(+0.17%) |
Oct 28, 2013 | 22754 | 22849 | 22754 | 22807 | 1,103,232,896 | +108.30(+0.48%) |
Oct 27, 2013 | 22758 | 22839 | 22640 | 22698 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 22758 | 22839 | 22640 | 22698 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 22758 | 22839 | 22640 | 22698 | 1,852,391,168 | -137.50(-0.60%) |
Oct 24, 2013 | 22976 | 22976 | 22762 | 22836 | 1,863,164,032 | -164.10(-0.71%) |
Oct 23, 2013 | 23455 | 23506 | 22970 | 23000 | 1,723,799,424 | -316.10(-1.36%) |
Oct 22, 2013 | 23309 | 23388 | 23264 | 23316 | 1,070,908,480 | -122.20(-0.52%) |
Oct 21, 2013 | 23494 | 23535 | 23357 | 23438 | 1,160,840,832 | +98.10(+0.42%) |
Oct 20, 2013 | 23262 | 23364 | 23213 | 23340 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 23262 | 23364 | 23213 | 23340 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 23262 | 23364 | 23213 | 23340 | 1,314,426,880 | +245.20(+1.06%) |
Oct 17, 2013 | 23352 | 23357 | 23074 | 23095 | 1,237,910,784 | -133.40(-0.57%) |
Oct 16, 2013 | 23351 | 23351 | 23129 | 23228 | 1,041,169,920 | -108.20(-0.46%) |
Oct 15, 2013 | 23400 | 23411 | 23279 | 23336 | 1,244,268,416 | +118.20(+0.51%) |
Oct 14, 2013 | 23318 | 23337 | 23204 | 23218 | 0 | +0.00(+0.00%) |
Oct 13, 2013 | 23318 | 23337 | 23204 | 23218 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 23318 | 23337 | 23204 | 23218 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 23318 | 23337 | 23204 | 23218 | 1,360,355,968 | +267.00(+1.16%) |
Oct 10, 2013 | 23078 | 23084 | 22744 | 22951 | 1,350,438,144 | -82.70(-0.36%) |
Oct 09, 2013 | 23002 | 23066 | 22966 | 23034 | 1,079,534,848 | -144.80(-0.62%) |
Oct 08, 2013 | 22988 | 23229 | 22927 | 23179 | 1,337,047,424 | +204.90(+0.89%) |
Oct 07, 2013 | 23153 | 23153 | 22897 | 22974 | 1,209,772,928 | -164.60(-0.71%) |
Oct 06, 2013 | 23052 | 23153 | 22984 | 23138 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 23052 | 23153 | 22984 | 23138 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 23052 | 23153 | 22984 | 23138 | 1,158,821,760 | -75.90(-0.33%) |
Oct 03, 2013 | 23167 | 23242 | 23127 | 23214 | 1,217,000,832 | +229.90(+1.00%) |
Oct 02, 2013 | 22997 | 23139 | 22933 | 22984 | 1,444,728,448 | +124.60(+0.55%) |
Oct 01, 2013 | 22947 | 22987 | 22845 | 22860 | 0 | +0.00(+0.00%) |
Sep 30, 2013 | 22947 | 22987 | 22845 | 22860 | 1,573,033,216 | -347.10(-1.50%) |
Sep 29, 2013 | 23199 | 23340 | 23119 | 23207 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 23199 | 23340 | 23119 | 23207 | 1,487,481,856 | +82.00(+0.35%) |
Sep 26, 2013 | 23193 | 23224 | 23044 | 23125 | 1,574,961,152 | -84.60(-0.36%) |
Sep 25, 2013 | 23193 | 23282 | 23155 | 23210 | 1,340,232,832 | +30.60(+0.13%) |
Sep 24, 2013 | 23324 | 23324 | 23102 | 23179 | 1,558,382,080 | -192.50(-0.82%) |
Sep 23, 2013 | 23415 | 23467 | 23291 | 23372 | 1,514,566,784 | -131.00(-0.56%) |
Sep 21, 2013 | 23550 | 23554 | 23469 | 23502 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 23502 | 23502 | 23502 | 23502 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 23550 | 23554 | 23469 | 23502 | 2,179,785,728 | +385.10(+1.67%) |
Sep 18, 2013 | 23214 | 23215 | 23081 | 23117 | 1,278,223,232 | -63.10(-0.27%) |
Sep 17, 2013 | 23247 | 23247 | 23128 | 23180 | 1,388,461,824 | -71.90(-0.31%) |
Sep 16, 2013 | 23210 | 23268 | 23174 | 23252 | 1,448,448,640 | +337.10(+1.47%) |
Sep 15, 2013 | 22921 | 22957 | 22791 | 22915 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 22921 | 22957 | 22791 | 22915 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 22921 | 22957 | 22791 | 22915 | 1,579,265,024 | -38.40(-0.17%) |
Sep 12, 2013 | 22953 | 23048 | 22909 | 22954 | 1,626,682,880 | +16.60(+0.07%) |
Sep 11, 2013 | 23096 | 23120 | 22848 | 22937 | 2,000,940,032 | -39.60(-0.17%) |
Sep 10, 2013 | 22933 | 22989 | 22843 | 22977 | 2,241,118,720 | +226.00(+0.99%) |
Sep 09, 2013 | 22770 | 22853 | 22681 | 22751 | 1,922,622,464 | +129.50(+0.57%) |
Sep 08, 2013 | 22616 | 22700 | 22578 | 22621 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 22616 | 22700 | 22578 | 22621 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 22616 | 22700 | 22578 | 22621 | 1,960,758,400 | +23.20(+0.10%) |
Sep 05, 2013 | 22539 | 22683 | 22487 | 22598 | 2,145,320,448 | +271.80(+1.22%) |
Sep 04, 2013 | 22172 | 22438 | 22143 | 22326 | 3,996,450,304 | -68.40(-0.31%) |
Sep 03, 2013 | 22323 | 22457 | 22291 | 22395 | 1,948,185,600 | +219.30(+0.99%) |
Sep 02, 2013 | 21949 | 22240 | 21949 | 22175 | 1,813,176,960 | +443.90(+2.04%) |